|
|
Closing price on 12/23/2022
|
|
| Open |
29.70 |
| High |
30.25 |
| Low |
29.55 |
| Volume |
879,100 |
| Split-adjusted Price |
29.48 |
|
|
NLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2022
|
-0.50 / -1.64%
|
29.70
|
30.25
|
29.55
|
30.00
|
29.91
|
29.48
|
879,100
|
|
|
12/22/2022
|
0.00 / 0.00%
|
29.80
|
30.50
|
29.10
|
30.50
|
30.15
|
29.97
|
1,489,100
|
|
|
12/21/2022
|
-0.20 / -0.65%
|
30.60
|
30.60
|
28.80
|
30.50
|
29.88
|
29.97
|
1,776,200
|
|
|
12/20/2022
|
0.00 / 0.00%
|
30.00
|
30.70
|
28.60
|
30.70
|
29.39
|
30.16
|
4,710,500
|
|
|
12/19/2022
|
+0.20 / +0.66%
|
30.75
|
30.80
|
30.35
|
30.70
|
30.59
|
30.16
|
1,671,800
|
|
|
12/16/2022
|
0.00 / 0.00%
|
30.35
|
31.50
|
30.10
|
30.50
|
30.63
|
29.97
|
1,387,700
|
|
|
12/15/2022
|
0.00 / 0.00%
|
30.40
|
30.65
|
30.05
|
30.50
|
30.35
|
29.97
|
835,900
|
|
|
12/14/2022
|
+0.50 / +1.67%
|
30.95
|
31.00
|
30.00
|
30.50
|
30.35
|
29.97
|
1,674,300
|
|
|
12/13/2022
|
+1.75 / +6.19%
|
27.60
|
30.00
|
27.60
|
30.00
|
29.20
|
29.48
|
1,729,500
|
|
|
12/12/2022
|
-1.65 / -5.46%
|
30.20
|
30.20
|
28.55
|
28.55
|
29.55
|
27.76
|
1,809,800
|
|
|
12/9/2022
|
+0.20 / +0.67%
|
29.70
|
30.20
|
28.50
|
30.20
|
29.61
|
29.36
|
2,370,600
|
|
|
12/8/2022
|
+1.75 / +6.19%
|
28.40
|
30.00
|
28.40
|
30.00
|
29.53
|
29.17
|
2,714,000
|
|
|
12/7/2022
|
-1.00 / -3.42%
|
28.85
|
28.90
|
27.60
|
28.25
|
28.26
|
27.46
|
3,087,000
|
|
|
12/6/2022
|
-0.65 / -2.17%
|
29.50
|
29.80
|
28.15
|
29.25
|
29.31
|
28.44
|
4,298,700
|
|
|
12/5/2022
|
+0.55 / +1.87%
|
29.50
|
30.00
|
28.50
|
29.90
|
29.47
|
29.07
|
3,459,500
|
|
|
12/2/2022
|
+1.80 / +6.53%
|
27.55
|
29.45
|
27.40
|
29.35
|
28.59
|
28.53
|
3,324,400
|
|
|
12/1/2022
|
-0.95 / -3.33%
|
28.60
|
29.90
|
27.50
|
27.55
|
28.77
|
26.78
|
6,461,300
|
|
|
11/30/2022
|
+0.90 / +3.26%
|
27.55
|
28.50
|
26.65
|
28.50
|
28.11
|
27.71
|
3,171,300
|
|
|
11/29/2022
|
+0.85 / +3.18%
|
27.50
|
27.90
|
25.50
|
27.60
|
26.89
|
26.83
|
4,018,800
|
|
|
11/28/2022
|
+1.75 / +7.00%
|
25.95
|
26.75
|
25.50
|
26.75
|
26.21
|
26.01
|
3,225,800
|
|
|
11/25/2022
|
+1.50 / +6.38%
|
24.20
|
25.10
|
23.90
|
25.00
|
24.79
|
24.31
|
3,847,700
|
|
|
11/24/2022
|
+1.35 / +6.09%
|
21.70
|
23.70
|
21.70
|
23.50
|
23.06
|
22.85
|
4,460,300
|
|
|
11/23/2022
|
-0.95 / -4.11%
|
23.00
|
23.40
|
22.00
|
22.15
|
22.64
|
21.53
|
3,005,100
|
|
|
11/22/2022
|
+0.05 / +0.22%
|
23.60
|
24.65
|
22.60
|
23.10
|
23.75
|
22.46
|
6,766,500
|
|
|
11/21/2022
|
+1.50 / +6.96%
|
23.00
|
23.05
|
22.55
|
23.05
|
23.03
|
22.41
|
6,105,400
|
|
|
11/18/2022
|
+1.40 / +6.95%
|
20.80
|
21.55
|
20.35
|
21.55
|
21.26
|
20.95
|
5,986,600
|
|
|
11/17/2022
|
+1.30 / +6.90%
|
19.80
|
20.15
|
19.45
|
20.15
|
20.08
|
19.59
|
4,282,800
|
|
|
11/16/2022
|
+1.20 / +6.80%
|
16.45
|
18.85
|
16.45
|
18.85
|
17.02
|
18.33
|
4,930,400
|
|
|
11/15/2022
|
-1.30 / -6.86%
|
18.05
|
18.65
|
17.65
|
17.65
|
17.97
|
17.16
|
3,292,900
|
|
|
11/14/2022
|
-0.45 / -2.32%
|
18.90
|
19.05
|
18.20
|
18.95
|
18.65
|
18.42
|
2,116,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|